Four Seasons Education Cayman Inc ADR (NY: FEDU )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.820 1.860 1.800 1.800 31,900 +0.05(+2.86%)
Jun 27, 2019 1.840 1.840 1.750 1.750 71,338 -0.09(-4.89%)
Jun 26, 2019 1.890 1.910 1.830 1.840 13,341 -0.02(-1.08%)
Jun 25, 2019 1.910 1.910 1.860 1.860 9,439 -0.05(-2.62%)
Jun 24, 2019 1.840 1.910 1.830 1.910 9,535 +0.05(+2.69%)
Jun 21, 2019 1.900 1.940 1.860 1.860 15,400 -0.08(-4.12%)
Jun 20, 2019 1.980 1.980 1.910 1.940 70,740 +0.00(+0.00%)
Jun 19, 2019 1.940 2.010 1.930 1.940 56,126 +0.02(+1.04%)
Jun 18, 2019 1.980 1.980 1.920 1.920 1,394 -0.03(-1.54%)
Jun 17, 2019 1.900 1.960 1.900 1.950 6,935 +0.04(+2.09%)
Jun 14, 2019 1.970 1.970 1.910 1.910 7,000 -0.06(-3.05%)
Jun 13, 2019 2.080 2.080 1.970 1.970 8,708 -0.13(-6.19%)
Jun 12, 2019 2.100 2.110 2.080 2.100 5,356 -0.01(-0.47%)
Jun 11, 2019 2.180 2.180 2.100 2.110 6,410 -0.06(-2.76%)
Jun 10, 2019 2.190 2.190 2.150 2.170 9,269 -0.02(-0.91%)
Jun 07, 2019 2.180 2.210 2.150 2.190 2,400 +0.02(+0.92%)
Jun 06, 2019 2.160 2.192 2.150 2.170 29,341 +0.00(+0.00%)
Jun 05, 2019 2.240 2.240 2.120 2.170 14,885 -0.07(-3.13%)
Jun 04, 2019 2.270 2.280 2.200 2.240 22,155 -0.05(-2.18%)
Jun 03, 2019 2.350 2.350 2.280 2.290 3,440 -0.06(-2.55%)
May 31, 2019 2.330 2.370 2.320 2.350 66,900 -0.02(-0.84%)
May 30, 2019 2.310 2.390 2.310 2.370 5,231 +0.07(+3.04%)
May 29, 2019 2.260 2.330 2.250 2.300 79,526 +0.05(+2.22%)
May 28, 2019 2.190 2.270 2.160 2.250 72,079 +0.07(+3.21%)
May 24, 2019 2.190 2.240 2.140 2.180 43,900 -0.01(-0.46%)
May 23, 2019 2.170 2.250 2.100 2.190 66,212 -0.01(-0.45%)
May 22, 2019 2.170 2.220 2.120 2.200 49,409 +0.02(+0.92%)
May 21, 2019 2.080 2.180 2.080 2.180 12,284 +0.14(+6.86%)
May 20, 2019 2.130 2.130 2.040 2.040 3,725 -0.10(-4.67%)
May 17, 2019 2.140 2.140 2.080 2.140 20,000 -0.01(-0.47%)
May 16, 2019 2.110 2.180 2.110 2.150 44,786 +0.02(+0.94%)
May 15, 2019 2.170 2.189 2.100 2.130 18,684 -0.02(-0.93%)
May 14, 2019 2.120 2.240 2.100 2.150 52,254 +0.06(+2.87%)
May 13, 2019 2.289 2.289 2.090 2.090 11,082 -0.18(-7.93%)
May 10, 2019 2.350 2.350 2.260 2.270 10,800 -0.08(-3.40%)
May 09, 2019 2.300 2.350 2.240 2.350 22,593 +0.02(+0.86%)
May 08, 2019 2.210 2.330 2.210 2.330 39,108 +0.11(+4.95%)
May 07, 2019 2.280 2.300 2.190 2.220 30,099 -0.08(-3.48%)
May 06, 2019 2.080 2.320 2.070 2.300 101,399 +0.17(+7.98%)
May 03, 2019 2.140 2.200 2.110 2.130 4,700 -0.01(-0.47%)
May 02, 2019 2.210 2.210 2.115 2.140 10,963 -0.04(-1.83%)
May 01, 2019 2.170 2.220 2.170 2.180 14,702 -0.01(-0.46%)
Apr 30, 2019 2.170 2.190 2.100 2.190 16,590 +0.03(+1.42%)
Apr 29, 2019 2.100 2.186 2.100 2.159 12,982 +0.10(+4.82%)
Apr 26, 2019 2.060 2.070 2.060 2.060 21,200 +0.00(+0.00%)
Apr 25, 2019 2.130 2.130 2.040 2.060 40,456 -0.07(-3.29%)
Apr 24, 2019 2.250 2.250 2.130 2.130 49,472 -0.12(-5.33%)
Apr 23, 2019 2.230 2.280 2.230 2.250 37,008 +0.02(+0.90%)
Apr 22, 2019 2.130 2.280 2.130 2.230 40,526 +0.09(+4.21%)
Apr 18, 2019 2.160 2.180 2.110 2.140 10,600 -0.02(-0.93%)
Apr 17, 2019 2.120 2.290 2.100 2.160 26,298 +0.03(+1.41%)
Apr 16, 2019 2.000 2.131 1.990 2.130 132,658 +0.17(+8.67%)
Apr 15, 2019 2.050 2.120 1.944 1.960 42,211 -0.13(-6.22%)
Apr 12, 2019 2.070 2.120 2.050 2.090 33,900 +0.04(+1.95%)
Apr 11, 2019 2.250 2.250 1.980 2.050 121,584 -0.35(-14.58%)
Apr 10, 2019 1.910 2.430 1.910 2.400 245,115 +0.49(+25.98%)
Apr 09, 2019 1.930 1.940 1.900 1.905 13,555 -0.03(-1.80%)
Apr 08, 2019 1.910 1.940 1.800 1.940 25,691 +0.02(+1.24%)
Apr 05, 2019 1.911 1.916 1.900 1.916 4,800 -0.00(-0.20%)
Apr 04, 2019 1.910 1.960 1.900 1.920 30,970 +0.05(+2.67%)
Apr 03, 2019 1.818 1.885 1.800 1.870 44,985 +0.09(+5.06%)
Apr 02, 2019 1.911 1.911 1.750 1.780 55,308 -0.10(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.